Mind Medicine (MindMed) I... (MNMD)
6.37
-0.13 (-1.92%)
At close: Jan 14, 2025, 3:59 PM
6.50
2.12%
Pre-market Jan 15, 2025, 09:29 AM EST
MNMD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.66 | 6.66 | 6.23 | 6.40 | -0.10 | -1.54% | 913,016 |
| Jan 13, 2025 | 6.77 | 6.82 | 6.33 | 6.50 | -0.43 | -6.20% | 1,180,118 |
| Jan 10, 2025 | 6.90 | 6.97 | 6.62 | 6.93 | -0.14 | -1.98% | 1,841,103 |
| Jan 8, 2025 | 8.00 | 8.09 | 6.93 | 7.07 | -1.04 | -12.82% | 1,755,734 |
| Jan 7, 2025 | 8.00 | 8.83 | 7.97 | 8.11 | 0.42 | 5.46% | 2,202,415 |
| Jan 6, 2025 | 7.25 | 7.84 | 7.16 | 7.69 | 0.51 | 7.10% | 1,211,100 |
| Jan 3, 2025 | 7.65 | 7.88 | 7.07 | 7.18 | -0.36 | -4.77% | 2,065,573 |
| Jan 2, 2025 | 7.13 | 7.59 | 6.97 | 7.54 | 0.58 | 8.33% | 1,187,986 |
| Dec 31, 2024 | 6.71 | 6.98 | 6.56 | 6.96 | 0.26 | 3.88% | 837,720 |
| Dec 30, 2024 | 6.60 | 6.72 | 6.40 | 6.70 | -0.14 | -2.05% | 1,138,639 |
| Dec 27, 2024 | 7.57 | 7.87 | 6.59 | 6.84 | -0.79 | -10.35% | 1,790,516 |
| Dec 26, 2024 | 7.15 | 7.66 | 6.97 | 7.63 | 0.31 | 4.23% | 928,352 |
| Dec 24, 2024 | 7.06 | 7.35 | 6.89 | 7.32 | 0.24 | 3.39% | 441,126 |
| Dec 23, 2024 | 7.24 | 7.35 | 6.91 | 7.08 | -0.08 | -1.12% | 995,221 |
| Dec 20, 2024 | 6.96 | 7.36 | 6.92 | 7.16 | 0.14 | 1.99% | 1,768,262 |
| Dec 19, 2024 | 7.30 | 7.47 | 6.87 | 7.02 | -0.21 | -2.90% | 1,325,719 |
| Dec 18, 2024 | 7.49 | 8.12 | 6.93 | 7.23 | -0.25 | -3.34% | 1,980,300 |
| Dec 17, 2024 | 7.48 | 7.57 | 7.30 | 7.48 | 0.08 | 1.08% | 783,127 |
| Dec 16, 2024 | 7.16 | 7.58 | 7.09 | 7.40 | 0.24 | 3.35% | 1,264,405 |
| Dec 13, 2024 | 7.02 | 7.29 | 6.90 | 7.16 | 0.14 | 1.99% | 1,186,614 |
| Dec 12, 2024 | 7.30 | 7.43 | 6.89 | 7.02 | -0.29 | -3.97% | 1,282,712 |
| Dec 11, 2024 | 7.26 | 7.41 | 7.15 | 7.31 | 0.16 | 2.24% | 774,500 |
| Dec 10, 2024 | 7.26 | 7.36 | 7.06 | 7.15 | -0.14 | -1.92% | 956,036 |
| Dec 9, 2024 | 7.44 | 7.65 | 7.28 | 7.29 | -0.15 | -2.02% | 654,804 |
| Dec 6, 2024 | 7.30 | 7.61 | 7.28 | 7.44 | 0.33 | 4.64% | 1,235,100 |
| Dec 5, 2024 | 7.63 | 7.65 | 7.00 | 7.11 | -0.37 | -4.95% | 1,023,900 |
| Dec 4, 2024 | 7.62 | 7.69 | 7.31 | 7.48 | -0.01 | -0.13% | 888,900 |
| Dec 3, 2024 | 8.10 | 8.29 | 7.26 | 7.49 | -0.65 | -7.99% | 1,339,111 |
| Dec 2, 2024 | 8.28 | 8.56 | 8.12 | 8.14 | -0.03 | -0.37% | 1,143,700 |
| Nov 29, 2024 | 8.30 | 8.42 | 7.92 | 8.17 | -0.09 | -1.09% | 656,304 |
| Nov 27, 2024 | 8.16 | 8.39 | 7.94 | 8.26 | 0.15 | 1.85% | 1,091,920 |
| Nov 26, 2024 | 7.98 | 8.54 | 7.76 | 8.11 | 0.50 | 6.57% | 1,916,924 |
| Nov 25, 2024 | 7.75 | 8.06 | 7.40 | 7.61 | 0.05 | 0.66% | 1,324,635 |
| Nov 22, 2024 | 7.17 | 7.66 | 7.05 | 7.56 | 0.47 | 6.63% | 1,017,400 |
| Nov 21, 2024 | 7.40 | 7.58 | 6.99 | 7.09 | -0.43 | -5.72% | 1,078,700 |
| Nov 20, 2024 | 7.20 | 7.69 | 7.03 | 7.52 | 0.32 | 4.44% | 965,807 |
| Nov 19, 2024 | 6.79 | 7.38 | 6.70 | 7.20 | 0.36 | 5.26% | 1,556,839 |
| Nov 18, 2024 | 7.84 | 7.85 | 6.80 | 6.84 | -0.92 | -11.86% | 3,172,829 |
| Nov 15, 2024 | 9.00 | 9.85 | 7.73 | 7.76 | -0.63 | -7.51% | 5,466,800 |
| Nov 14, 2024 | 8.44 | 8.55 | 7.94 | 8.39 | -0.01 | -0.12% | 2,236,628 |
| Nov 13, 2024 | 8.30 | 8.75 | 8.20 | 8.40 | 0.21 | 2.56% | 1,419,900 |
| Nov 12, 2024 | 8.62 | 8.76 | 8.00 | 8.19 | -0.78 | -8.70% | 2,436,410 |
| Nov 11, 2024 | 8.97 | 9.45 | 8.89 | 8.97 | 0.48 | 5.65% | 2,863,900 |
| Nov 8, 2024 | 7.69 | 9.15 | 7.65 | 8.49 | 0.97 | 12.90% | 4,653,107 |
| Nov 7, 2024 | 6.93 | 8.04 | 6.93 | 7.52 | 0.77 | 11.41% | 3,495,200 |
| Nov 6, 2024 | 6.39 | 7.09 | 6.30 | 6.75 | 0.60 | 9.76% | 2,432,600 |
| Nov 5, 2024 | 6.00 | 6.16 | 5.95 | 6.15 | 0.09 | 1.49% | 564,426 |
| Nov 4, 2024 | 6.10 | 6.18 | 5.87 | 6.06 | -0.08 | -1.30% | 591,347 |
| Nov 1, 2024 | 6.27 | 6.43 | 6.08 | 6.14 | -0.16 | -2.54% | 687,023 |
| Oct 31, 2024 | 6.31 | 6.40 | 6.06 | 6.30 | -0.04 | -0.63% | 802,155 |